AS Pro Kapital Grupp (FRA:17E)
Germany · Delayed Price · Currency is EUR 1.000
+0.010 (1.01%)
Oct 23, 2025, 4:00 PM EDT
AS Pro Kapital Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.04 | 1.04 | 0.90 | 1.00 | 1.00 | 1.01% | 3,000 |
| Oct 22, 2025 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -2.94% | 3,000 |
| Oct 21, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 20 |
| Oct 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20 |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20 |
| Oct 15, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 20 |
| Oct 14, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 20 |
| Oct 13, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 20 |
| Oct 10, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 4.67% | 20 |
| Oct 9, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 20 |
| Oct 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 20 |
| Oct 7, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | - | 20 |
| Oct 6, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 20 |
| Oct 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 20 |
| Oct 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 20 |
| Oct 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 30, 2025 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -1.79% | 20 |
| Sep 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 12.00% | - |
| Sep 26, 2025 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -11.50% | 35,000 |
| Sep 25, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Sep 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 24,000 |
| Sep 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 24,000 |
| Sep 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 24,000 |
| Sep 18, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -4.20% | 24,000 |
| Sep 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 24,000 |
| Sep 16, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 24,000 |
| Sep 15, 2025 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -7.09% | 24,000 |
| Sep 12, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 24,000 |
| Sep 11, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 4.03% | 24,000 |
| Sep 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 24,000 |
| Sep 9, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 24,000 |
| Sep 8, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 5.88% | 24,000 |
| Sep 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 24,000 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 24,000 |
| Sep 3, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 24,000 |
| Sep 2, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 24,000 |
| Sep 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 24,000 |
| Aug 29, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 24,000 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 24,000 |
| Aug 27, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 24,000 |
| Aug 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 24,000 |
| Aug 25, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 3,390 |
| Aug 22, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 3,390 |
| Aug 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3,390 |
| Aug 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3,390 |
| Aug 19, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 3,390 |
| Aug 18, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 3,390 |
| Aug 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3,390 |